Markt geöffnet· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-01 | $48,54 | +0,91 % | $47,95 | $48,56 | $47,62 | 95,10K |
| 2026-09-30 | $48,10 | -1,07 % | $48,66 | $48,71 | $47,94 | 477,00K |
| 2026-09-29 | $48,62 | -0,82 % | $48,77 | $49,28 | $48,55 | 429,80K |
| 2026-09-28 | $49,02 | -1,53 % | $49,40 | $49,67 | $48,45 | 535,80K |
| 2026-09-25 | $49,78 | +0,48 % | $49,06 | $49,86 | $48,90 | 424,20K |
| 2026-09-24 | $49,54 | -0,30 % | $49,85 | $50,17 | $49,27 | 370,20K |
| 2026-09-23 | $49,69 | -0,50 % | $49,64 | $50,51 | $49,39 | 372,60K |
| 2026-09-22 | $49,94 | +1,03 % | $50,01 | $50,42 | $49,64 | 416,70K |
| 2026-09-21 | $49,43 | -0,68 % | $49,86 | $49,98 | $49,24 | 464,80K |
| 2026-09-18 | $49,77 | +0,95 % | $49,20 | $49,78 | $48,64 | 1,39M |
| 2026-09-17 | $49,30 | -2,07 % | $50,53 | $50,53 | $49,24 | 426,80K |
| 2026-09-16 | $50,34 | +0,86 % | $50,11 | $51,05 | $50,03 | 468,00K |
| 2026-09-15 | $49,91 | +0,65 % | $48,63 | $50,31 | $48,63 | 619,40K |
| 2026-09-14 | $49,59 | +0,32 % | $49,63 | $49,94 | $48,55 | 650,20K |
| 2026-09-11 | $49,43 | +0,73 % | $49,48 | $49,57 | $48,73 | 495,10K |
| 2026-09-10 | $49,07 | -1,35 % | $49,74 | $51,29 | $48,14 | 725,10K |
| 2026-09-09 | $49,74 | -1,70 % | $50,60 | $50,90 | $48,70 | 1,09M |
| 2026-09-08 | $50,60 | +7,55 % | $45,81 | $50,95 | $45,77 | 1,02M |
| 2026-09-04 | $47,05 | -0,38 % | $46,79 | $47,23 | $46,76 | 367,60K |
| 2026-09-03 | $47,23 | +1,66 % | $46,80 | $47,27 | $46,50 | 362,90K |
| 2026-09-02 | $46,46 | +0,11 % | $46,49 | $46,95 | $46,14 | 376,80K |
| 2026-09-01 | $46,41 | -0,47 % | $46,63 | $46,88 | $46,22 | 357,10K |
| 2026-08-31 | $46,63 | -1,21 % | $47,08 | $47,09 | $46,25 | 412,10K |
| 2026-08-28 | $47,20 | +0,11 % | $47,49 | $47,99 | $47,16 | 316,20K |
| 2026-08-27 | $47,15 | -1,30 % | $47,40 | $47,65 | $47,05 | 336,90K |
| 2026-08-26 | $47,77 | +2,53 % | $46,81 | $48,06 | $46,77 | 451,00K |
| 2026-08-25 | $46,59 | -0,58 % | $46,91 | $46,91 | $46,24 | 295,20K |
| 2026-08-24 | $46,86 | +0,11 % | $47,18 | $47,55 | $46,77 | 413,10K |
| 2026-08-21 | $46,81 | -0,62 % | $47,44 | $47,44 | $46,77 | 355,40K |
| 2026-08-20 | $47,10 | -0,25 % | $46,93 | $47,52 | $46,38 | 624,60K |
| 2026-08-19 | $47,22 | +0,25 % | $47,36 | $47,81 | $47,18 | 245,70K |
| 2026-08-18 | $47,10 | -1,30 % | $48,17 | $48,26 | $47,07 | 350,40K |
| 2026-08-17 | $47,72 | -0,85 % | $47,16 | $48,05 | $47,16 | 278,10K |
| 2026-08-14 | $48,13 | +0,02 % | $48,14 | $48,32 | $47,82 | 245,50K |
| 2026-08-13 | $48,12 | -0,64 % | $48,78 | $49,11 | $47,87 | 242,10K |
| 2026-08-12 | $48,43 | +0,31 % | $47,94 | $48,56 | $47,75 | 306,70K |
| 2026-08-11 | $48,28 | +0,75 % | $48,04 | $48,62 | $47,92 | 240,90K |
| 2026-08-10 | $47,92 | -1,28 % | $48,30 | $48,51 | $47,77 | 285,90K |
| 2026-08-07 | $48,54 | -0,02 % | $49,05 | $49,33 | $48,01 | 323,40K |
| 2026-08-06 | $48,55 | -0,78 % | $49,19 | $49,44 | $48,39 | 459,50K |
| 2026-08-05 | $48,93 | -0,51 % | $49,18 | $49,18 | $48,49 | 495,50K |
| 2026-08-04 | $49,18 | +0,90 % | $48,36 | $49,35 | $47,66 | 402,90K |
| 2026-08-03 | $48,74 | +1,73 % | $48,54 | $49,23 | $48,41 | 391,30K |
| 2026-07-31 | $47,91 | +0,65 % | $48,19 | $48,19 | $46,94 | 550,20K |
| 2026-07-30 | $47,60 | -3,57 % | $49,22 | $49,22 | $47,37 | 451,90K |
| 2026-07-29 | $49,36 | +0,28 % | $49,25 | $49,80 | $49,02 | 447,80K |
| 2026-07-28 | $49,22 | +1,57 % | $48,52 | $49,67 | $48,52 | 601,40K |
| 2026-07-27 | $48,46 | +1,55 % | $47,51 | $48,74 | $47,51 | 380,20K |
| 2026-07-24 | $47,72 | +0,80 % | $47,35 | $47,90 | $46,76 | 387,60K |
| 2026-07-23 | $47,34 | +0,70 % | $46,66 | $47,54 | $46,35 | 464,50K |
| 2026-07-22 | $47,01 | +0,13 % | $47,87 | $47,87 | $46,56 | 394,00K |
| 2026-07-21 | $46,95 | -0,59 % | $47,54 | $47,54 | $46,78 | 309,80K |
| 2026-07-20 | $47,23 | -0,74 % | $47,60 | $47,62 | $47,02 | 282,90K |
| 2026-07-17 | $47,58 | -1,22 % | $48,14 | $48,89 | $47,28 | 548,50K |
| 2026-07-16 | $48,17 | +3,66 % | $46,94 | $48,40 | $46,90 | 575,20K |
| 2026-07-15 | $46,47 | +2,58 % | $45,38 | $46,77 | $44,96 | 581,00K |
| 2026-07-14 | $45,30 | -0,13 % | $44,96 | $45,59 | $44,96 | 399,60K |
| 2026-07-13 | $45,36 | +1,70 % | $45,00 | $45,56 | $44,97 | 342,30K |
| 2026-07-10 | $44,60 | +0,38 % | $44,57 | $44,93 | $44,49 | 199,30K |
| 2026-07-09 | $44,43 | +0,02 % | $44,38 | $44,85 | $44,09 | 315,30K |
| 2026-07-08 | $44,42 | -1,66 % | $44,42 | $45,24 | $44,24 | 429,80K |
| 2026-07-07 | $45,17 | +1,73 % | $44,87 | $45,35 | $44,68 | 416,80K |
| 2026-07-06 | $44,40 | +0,29 % | $44,10 | $44,99 | $43,81 | 379,80K |
| 2026-07-02 | $44,27 | -0,61 % | $44,55 | $44,65 | $43,61 | 380,20K |
| 2026-07-01 | $44,54 | +0,68 % | $44,51 | $45,23 | $44,40 | 521,30K |
| 2026-06-30 | $44,24 | -1,18 % | $44,87 | $45,27 | $44,10 | 541,50K |
| 2026-06-29 | $44,77 | -1,54 % | $45,29 | $45,49 | $44,61 | 597,80K |
| 2026-06-26 | $45,47 | +1,43 % | $45,03 | $45,84 | $44,75 | 2,39M |
| 2026-06-25 | $44,83 | +0,58 % | $44,59 | $45,70 | $44,26 | 392,30K |
| 2026-06-24 | $44,57 | +1,50 % | $43,93 | $44,96 | $43,90 | 520,00K |
| 2026-06-23 | $43,91 | +0,11 % | $44,02 | $44,71 | $43,87 | 545,20K |
| 2026-06-22 | $43,86 | -0,66 % | $44,75 | $44,75 | $43,06 | 877,80K |
| 2026-06-18 | $44,15 | +1,54 % | $43,53 | $44,30 | $43,01 | 1,03M |
| 2026-06-17 | $43,48 | -1,14 % | $43,82 | $44,30 | $42,97 | 816,50K |
| 2026-06-16 | $43,98 | -0,05 % | $44,40 | $44,54 | $43,80 | 695,60K |
| 2026-06-15 | $44,00 | -4,20 % | $45,71 | $45,71 | $43,84 | 656,80K |
| 2026-06-12 | $45,93 | -0,50 % | $46,00 | $47,00 | $45,64 | 1,04M |
| 2026-06-11 | $46,16 | +2,87 % | $45,03 | $46,18 | $44,54 | 907,70K |
| 2026-06-10 | $44,87 | +1,47 % | $44,60 | $45,20 | $44,19 | 831,50K |
| 2026-06-09 | $44,22 | +4,22 % | $42,68 | $44,26 | $42,68 | 862,60K |
| 2026-06-08 | $42,43 | -0,26 % | $42,32 | $43,46 | $42,20 | 1,31M |
| 2026-06-05 | $42,54 | +6,67 % | $41,74 | $43,39 | $41,58 | 1,39M |
| 2026-06-04 | $39,88 | +1,76 % | $40,22 | $40,27 | $39,42 | 754,50K |
| 2026-06-03 | $39,19 | -0,41 % | $39,12 | $39,27 | $38,59 | 562,60K |
| 2026-06-02 | $39,35 | +0,64 % | $38,80 | $39,44 | $38,70 | 533,60K |
| 2026-06-01 | $39,10 | +0,10 % | $38,72 | $39,46 | $38,40 | 721,20K |
| 2026-05-29 | $39,06 | -1,93 % | $39,77 | $39,83 | $39,02 | 672,90K |
| 2026-05-28 | $39,83 | -0,47 % | $39,81 | $40,30 | $39,58 | 380,90K |
| 2026-05-27 | $40,02 | -0,02 % | $40,02 | $40,74 | $39,80 | 348,60K |
| 2026-05-26 | $40,03 | -0,40 % | $40,14 | $40,36 | $39,66 | 393,50K |